|
Closing price on 3/8/2022
|
|
| Open |
56.30 |
| High |
56.50 |
| Low |
54.90 |
| Volume |
48,700 |
| Split-adjusted Price |
50.55 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
+0.10 / +0.18%
|
56.30
|
56.50
|
54.90
|
55.00
|
55.60
|
50.55
|
48,700
|
|
|
3/7/2022
|
+2.70 / +5.08%
|
53.00
|
56.00
|
52.10
|
55.80
|
54.90
|
51.29
|
38,200
|
|
|
3/4/2022
|
+1.90 / +3.77%
|
51.00
|
55.00
|
50.90
|
52.30
|
53.10
|
48.07
|
30,300
|
|
|
3/3/2022
|
+1.80 / +3.66%
|
50.00
|
51.00
|
48.90
|
51.00
|
50.40
|
46.88
|
26,900
|
|
|
3/2/2022
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.60
|
48.60
|
49.20
|
44.67
|
300
|
|
|
3/1/2022
|
-0.70 / -1.43%
|
48.90
|
48.90
|
48.20
|
48.20
|
48.60
|
44.30
|
2,700
|
|
|
2/28/2022
|
-0.50 / -1.01%
|
49.30
|
49.30
|
48.60
|
48.90
|
48.90
|
44.95
|
8,400
|
|
|
2/25/2022
|
-0.70 / -1.41%
|
49.00
|
49.70
|
48.50
|
49.00
|
49.40
|
45.04
|
2,100
|
|
|
2/24/2022
|
-0.80 / -1.61%
|
49.80
|
50.00
|
48.60
|
49.00
|
49.70
|
45.04
|
41,600
|
|
|
2/23/2022
|
0.00 / 0.00%
|
49.50
|
50.50
|
49.50
|
49.70
|
49.80
|
45.68
|
14,400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
49.50
|
49.80
|
49.50
|
49.80
|
49.70
|
45.77
|
200
|
|
|
2/21/2022
|
+1.40 / +2.91%
|
49.90
|
49.90
|
49.50
|
49.50
|
49.80
|
45.50
|
1,700
|
|
|
2/18/2022
|
-1.70 / -3.47%
|
49.30
|
49.30
|
47.30
|
47.30
|
48.10
|
43.48
|
10,200
|
|
|
2/17/2022
|
+1.10 / +2.27%
|
48.00
|
49.50
|
48.00
|
49.50
|
49.00
|
45.50
|
300
|
|
|
2/16/2022
|
+2.00 / +4.17%
|
47.00
|
50.00
|
47.00
|
50.00
|
48.40
|
45.96
|
4,900
|
|
|
2/15/2022
|
+1.80 / +3.81%
|
47.00
|
49.00
|
46.50
|
49.00
|
48.00
|
45.04
|
4,500
|
|
|
2/14/2022
|
-1.90 / -3.89%
|
47.80
|
49.80
|
47.00
|
47.00
|
47.20
|
43.20
|
3,100
|
|
|
2/11/2022
|
0.00 / 0.00%
|
49.10
|
49.10
|
47.80
|
47.80
|
48.90
|
43.93
|
600
|
|
|
2/10/2022
|
-0.70 / -1.41%
|
47.10
|
49.50
|
47.10
|
49.10
|
47.80
|
45.13
|
2,000
|
|
|
2/9/2022
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
45.77
|
0
|
|
|
2/8/2022
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
45.77
|
0
|
|
|
2/7/2022
|
+1.60 / +3.32%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
45.77
|
100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
44.30
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
44.30
|
0
|
|
|
1/26/2022
|
+1.30 / +2.73%
|
47.60
|
49.60
|
47.60
|
48.90
|
48.20
|
44.95
|
1,000
|
|
|
1/25/2022
|
+0.60 / +1.25%
|
48.50
|
48.50
|
44.10
|
48.50
|
47.60
|
44.58
|
500
|
|
|
1/24/2022
|
-0.10 / -0.21%
|
47.40
|
48.00
|
47.40
|
48.00
|
47.90
|
44.12
|
500
|
|
|
1/21/2022
|
+1.40 / +2.97%
|
49.90
|
49.90
|
47.00
|
48.50
|
48.10
|
44.58
|
3,400
|
|
|
1/20/2022
|
+1.60 / +3.38%
|
47.20
|
48.90
|
45.10
|
48.90
|
47.10
|
44.95
|
500
|
|
|
1/19/2022
|
-0.50 / -1.03%
|
41.50
|
48.10
|
41.50
|
48.10
|
47.30
|
44.21
|
2,300
|
|
|